Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.157 | 9.492 | 9.003 | 9.205 | 59,201 | +0.04(+0.42%) |
Jul 29, 2021 | 9.224 | 9.281 | 9.003 | 9.166 | 49,490 | -0.02(-0.21%) |
Jul 28, 2021 | 9.300 | 9.468 | 9.023 | 9.185 | 64,684 | -0.11(-1.13%) |
Jul 27, 2021 | 9.147 | 9.626 | 9.094 | 9.291 | 130,921 | +0.11(+1.15%) |
Jul 26, 2021 | 9.061 | 9.291 | 9.061 | 9.185 | 61,583 | +0.11(+1.27%) |
Jul 23, 2021 | 9.090 | 9.128 | 8.917 | 9.070 | 32,449 | +0.07(+0.74%) |
Jul 22, 2021 | 9.080 | 9.195 | 8.975 | 9.003 | 81,940 | -0.19(-2.08%) |
Jul 21, 2021 | 9.051 | 9.396 | 9.051 | 9.195 | 79,404 | +0.17(+1.91%) |
Jul 20, 2021 | 8.975 | 9.195 | 8.908 | 9.023 | 66,697 | +0.09(+0.96%) |
Jul 19, 2021 | 8.764 | 8.994 | 8.764 | 8.936 | 130,255 | -0.06(-0.64%) |
Jul 16, 2021 | 9.070 | 9.147 | 8.879 | 8.994 | 87,024 | -0.01(-0.11%) |
Jul 15, 2021 | 8.410 | 9.061 | 8.390 | 9.003 | 137,429 | +0.55(+6.46%) |
Jul 14, 2021 | 8.448 | 8.534 | 8.352 | 8.457 | 94,104 | +0.05(+0.57%) |
Jul 13, 2021 | 8.390 | 8.611 | 8.323 | 8.410 | 96,357 | +0.02(+0.23%) |
Jul 12, 2021 | 8.304 | 8.505 | 8.304 | 8.390 | 105,714 | +0.00(+0.00%) |
Jul 09, 2021 | 8.342 | 8.609 | 8.296 | 8.390 | 92,962 | +0.19(+2.34%) |
Jul 08, 2021 | 8.247 | 8.448 | 8.141 | 8.199 | 79,615 | -0.24(-2.84%) |
Jul 07, 2021 | 8.505 | 8.659 | 8.256 | 8.438 | 234,197 | -0.07(-0.79%) |
Jul 06, 2021 | 8.879 | 8.879 | 8.505 | 8.505 | 174,590 | -0.42(-4.72%) |
Jul 02, 2021 | 9.137 | 9.137 | 8.898 | 8.927 | 80,092 | -0.15(-1.69%) |
Jul 01, 2021 | 8.908 | 9.128 | 8.908 | 9.080 | 140,923 | +0.17(+1.94%) |
Jun 30, 2021 | 9.070 | 9.152 | 8.831 | 8.908 | 127,357 | -0.21(-2.31%) |
Jun 29, 2021 | 9.243 | 9.390 | 9.099 | 9.118 | 105,323 | -0.13(-1.45%) |
Jun 28, 2021 | 9.339 | 9.463 | 9.128 | 9.252 | 135,787 | -0.03(-0.31%) |
Jun 25, 2021 | 9.329 | 9.511 | 9.214 | 9.281 | 721,678 | -0.09(-0.92%) |
Jun 24, 2021 | 9.406 | 9.406 | 9.171 | 9.367 | 74,979 | +0.04(+0.41%) |
Jun 23, 2021 | 9.310 | 9.348 | 9.233 | 9.329 | 65,311 | +0.04(+0.41%) |
Jun 22, 2021 | 9.348 | 9.501 | 9.176 | 9.291 | 80,326 | -0.11(-1.22%) |
Jun 21, 2021 | 9.291 | 9.540 | 9.157 | 9.406 | 159,825 | +0.17(+1.87%) |
Jun 18, 2021 | 9.444 | 9.616 | 9.176 | 9.233 | 156,704 | -0.38(-3.98%) |
Jun 17, 2021 | 9.712 | 9.712 | 9.384 | 9.616 | 113,999 | -0.13(-1.38%) |
Jun 16, 2021 | 9.722 | 9.870 | 9.578 | 9.750 | 105,083 | +0.03(+0.30%) |
Jun 15, 2021 | 9.712 | 9.856 | 9.559 | 9.722 | 167,080 | -0.03(-0.29%) |
Jun 14, 2021 | 9.999 | 10.05 | 9.674 | 9.750 | 215,723 | -0.32(-3.14%) |
Jun 11, 2021 | 9.703 | 10.07 | 9.703 | 10.07 | 427,842 | +0.35(+3.65%) |
Jun 10, 2021 | 9.961 | 9.961 | 9.621 | 9.712 | 92,617 | -0.12(-1.27%) |
Jun 09, 2021 | 9.808 | 10.02 | 9.588 | 9.837 | 142,726 | -0.02(-0.19%) |
Jun 08, 2021 | 9.923 | 10.03 | 9.722 | 9.856 | 110,184 | -0.08(-0.77%) |
Jun 07, 2021 | 9.674 | 9.990 | 9.664 | 9.932 | 152,333 | +0.25(+2.57%) |
Jun 04, 2021 | 9.990 | 9.999 | 9.300 | 9.683 | 253,126 | +0.06(+0.60%) |
Jun 03, 2021 | 9.664 | 9.818 | 9.032 | 9.626 | 364,556 | -0.11(-1.18%) |
Jun 02, 2021 | 10.26 | 10.34 | 9.735 | 9.741 | 201,198 | -0.57(-5.48%) |
Jun 01, 2021 | 10.33 | 10.41 | 10.06 | 10.31 | 202,942 | -0.01(-0.09%) |
May 28, 2021 | 10.34 | 10.38 | 10.03 | 10.32 | 114,008 | -0.03(-0.28%) |
May 27, 2021 | 10.17 | 10.42 | 10.11 | 10.34 | 111,298 | +0.11(+1.12%) |
May 26, 2021 | 10.45 | 10.45 | 10.11 | 10.23 | 81,088 | -0.13(-1.29%) |
May 25, 2021 | 10.67 | 10.73 | 10.28 | 10.36 | 153,501 | -0.29(-2.70%) |
May 24, 2021 | 10.53 | 10.71 | 10.34 | 10.65 | 192,867 | +0.18(+1.74%) |
May 21, 2021 | 10.72 | 10.87 | 10.39 | 10.47 | 109,425 | -0.17(-1.62%) |
May 20, 2021 | 10.57 | 10.72 | 10.21 | 10.64 | 262,080 | +0.17(+1.64%) |
May 19, 2021 | 10.20 | 10.51 | 9.859 | 10.47 | 145,551 | +0.13(+1.29%) |
May 18, 2021 | 10.88 | 10.99 | 10.31 | 10.34 | 125,825 | -0.49(-4.50%) |
May 17, 2021 | 10.59 | 11.23 | 10.47 | 10.82 | 462,133 | +0.18(+1.70%) |
May 14, 2021 | 10.56 | 10.67 | 10.40 | 10.64 | 185,420 | +0.24(+2.29%) |
May 13, 2021 | 9.935 | 10.64 | 9.935 | 10.40 | 157,849 | +0.60(+6.13%) |
May 12, 2021 | 10.03 | 10.29 | 9.688 | 9.801 | 152,461 | -0.35(-3.48%) |
May 11, 2021 | 9.525 | 10.28 | 9.506 | 10.15 | 252,491 | +0.35(+3.60%) |
May 10, 2021 | 10.41 | 10.74 | 9.687 | 9.801 | 322,195 | -0.72(-6.81%) |
May 07, 2021 | 9.715 | 10.63 | 9.630 | 10.52 | 332,841 | +0.66(+6.68%) |
May 06, 2021 | 9.095 | 9.973 | 9.067 | 9.859 | 568,280 | +0.94(+10.60%) |
May 05, 2021 | 9.038 | 9.114 | 8.780 | 8.914 | 350,520 | -0.06(-0.64%) |
May 04, 2021 | 9.076 | 9.200 | 8.904 | 8.971 | 299,869 | -0.34(-3.69%) |